SM - SM Energy Co
Close
37.75
-0.030 -0.079%
Share volume: 16,652
Last Updated: Fri 27 Dec 2024 08:30:11 PM CET
Crude Petroleum Extraction :
1.85%
PREVIOUS CLOSE
CHG
CHG%
$37.78
-0.03
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $37.40 | $37.40 | $37.84 | $37.84 | $36.99 | $36.99 | $37.68 | $37.68 | 992,752 | $835,093.00 |
| 12/24/2024 | $37.20 | $37.20 | $37.69 | $37.69 | $36.64 | $36.64 | $37.54 | $37.54 | 438,324 | $438,275.00 |
| 12/23/2024 | $36.65 | $36.65 | $37.26 | $37.26 | $36.28 | $36.28 | $37.15 | $37.15 | 1,275,110 | $1,275,110.00 |
| 12/20/2024 | $36.39 | $36.39 | $37.48 | $37.48 | $36.13 | $36.13 | $36.59 | $36.59 | 4,155,643 | $3,306,936.00 |
| 12/19/2024 | $38.18 | $38.18 | $38.25 | $38.25 | $36.70 | $36.70 | $36.77 | $36.77 | 1,466,450 | $1,466,450.00 |
| 12/18/2024 | $39.37 | $39.37 | $39.59 | $39.59 | $37.08 | $37.08 | $37.15 | $37.15 | 1,305,222 | $1,305,222.00 |
| 12/17/2024 | $38.84 | $38.84 | $39.06 | $39.06 | $37.90 | $37.90 | $38.87 | $38.87 | 1,382,946 | $1,382,946.00 |
| 12/16/2024 | $40.30 | $40.30 | $40.30 | $40.30 | $39.25 | $39.25 | $39.39 | $39.39 | 1,086,985 | $1,086,985.00 |